Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 01/10/2026
MarketSecond
High Price0.75
Last Closing0.74
No. of Transactions4
SectorDiversified Financial Services
Low Price0.74
Opening Price0.74
No. of Shares1,505
Div4.00
Change0.01
Closing Price0.75
Average Price0.75
P/E7.25
Value Traded1,129

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/04/2022 0.63 0.63 0.63 158 1 250
24/04/2022 0.63 0.63 0.63 2,205 2 3,500
21/04/2022 0.65 0.64 0.65 2,250 5 3,515
20/04/2022 0.64 0.63 0.64 3,529 6 5,600
19/04/2022 0.66 0.64 0.66 4,190 6 6,500
17/04/2022 0.66 0.66 0.66 3,300 1 5,000
14/04/2022 0.67 0.65 0.67 5,538 7 8,351
13/04/2022 0.64 0.58 0.64 9,296 11 15,452
12/04/2022 0.61 0.58 0.61 2,732 8 4,605
11/04/2022 0.59 0.58 0.59 3,512 4 6,020
10/04/2022 0.61 0.61 0.61 3 1 5
06/04/2022 0.59 0.59 0.59 11,822 10 20,037
05/04/2022 0.61 0.61 0.61 9,760 4 16,000
04/04/2022 0.62 0.62 0.62 12,400 4 20,000
03/04/2022 0.67 0.64 0.65 2,600 3 4,000
29/03/2022 0.67 0.64 0.67 5,197 6 8,100
28/03/2022 0.66 0.66 0.66 8,144 6 12,340
27/03/2022 0.69 0.66 0.69 17,339 7 25,780
24/03/2022 0.69 0.67 0.67 23,620 6 35,000
17/03/2022 0.71 0.70 0.70 2,810 3 4,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/09/2013 0.48 0.42 0.48 85,366 73 196,102
22/09/2013 0.45 0.41 0.42 8,443 40 19,910
15/09/2013 0.46 0.44 0.44 5,076 10 11,146
08/09/2013 0.46 0.38 0.44 2,802 19 6,665
01/09/2013 0.44 0.40 0.40 5,411 21 13,290
25/08/2013 0.46 0.41 0.41 73,626 21 176,842
18/08/2013 0.44 0.42 0.44 84,153 28 199,650
12/08/2013 0.42 0.41 0.42 4,696 17 11,250
04/08/2013 0.43 0.43 0.43 86 2 200
28/07/2013 0.43 0.42 0.42 2,443 11 5,757
21/07/2013 0.44 0.42 0.44 20,092 39 46,366
14/07/2013 0.43 0.41 0.42 1,313 7 3,170
07/07/2013 0.43 0.41 0.42 13,820 25 32,827
30/06/2013 0.45 0.42 0.43 28,037 30 65,990
23/06/2013 0.46 0.44 0.44 51,178 47 114,980
16/06/2013 0.47 0.45 0.47 17,621 43 38,064
09/06/2013 0.49 0.46 0.49 87,829 47 189,240
02/06/2013 0.49 0.46 0.47 30,385 46 64,435
26/05/2013 0.50 0.46 0.46 33,546 52 72,192
19/05/2013 0.52 0.48 0.48 53,838 56 105,705
Download Table